Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-10-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $11.73 | $11.73 | 1,565,300 | — | — |
| 2024-12-30 | $11.80 | $11.80 | 1,581,300 | — | — |
| 2024-12-27 | $11.95 | $11.95 | 1,736,200 | — | — |
| 2024-12-26 | $11.88 | $11.88 | 2,324,600 | — | — |
| 2024-12-24 | $11.89 | $11.89 | 1,712,200 | — | — |
| 2024-12-23 | $11.88 | $11.88 | 3,636,900 | — | — |
| 2024-12-20 | $12.05 | $12.05 | 7,189,000 | — | — |
| 2024-12-19 | $11.79 | $11.79 | 4,712,400 | — | — |
| 2024-12-18 | $11.73 | $11.73 | 9,314,200 | — | — |
| 2024-12-17 | $12.10 | $12.10 | 3,412,000 | — | — |
| 2024-12-16 | $12.22 | $12.22 | 2,938,800 | — | — |
| 2024-12-13 | $12.13 | $12.13 | 2,982,700 | — | — |
| 2024-12-12 | $12.24 | $12.24 | 4,018,500 | — | — |
| 2024-12-11 | $12.34 | $12.34 | 4,054,800 | — | — |
| 2024-12-10 | $12.47 | $12.47 | 1,495,200 | — | — |
| 2024-12-09 | $12.43 | $12.43 | 2,679,900 | — | — |
| 2024-12-06 | $12.67 | $12.67 | 2,178,100 | — | — |
| 2024-12-05 | $12.74 | $12.74 | 2,029,700 | — | — |
| 2024-12-04 | $12.75 | $12.75 | 3,120,400 | — | — |
| 2024-12-03 | $12.55 | $12.55 | 5,263,200 | — | — |
| 2024-12-02 | $12.65 | $12.65 | 2,727,100 | — | — |
| 2024-11-29 | $12.60 | $12.60 | 821,000 | — | — |
| 2024-11-27 | $12.61 | $12.61 | 1,934,600 | — | — |
| 2024-11-26 | $12.62 | $12.62 | 2,531,700 | — | — |
| 2024-11-25 | $12.74 | $12.74 | 3,802,100 | — | — |
| 2024-11-22 | $12.47 | $12.47 | 3,156,700 | — | — |
| 2024-11-21 | $12.34 | $12.34 | 3,194,200 | — | — |
| 2024-11-20 | $12.02 | $12.02 | 3,495,800 | — | — |
| 2024-11-19 | $11.78 | $11.78 | 3,195,400 | — | — |
| 2024-11-18 | $11.61 | $11.61 | 3,129,600 | — | — |
| 2024-11-15 | $11.77 | $11.77 | 4,814,300 | — | — |
| 2024-11-14 | $11.84 | $11.84 | 4,852,500 | — | — |
| 2024-11-13 | $11.62 | $11.62 | 7,328,700 | — | — |
| 2024-11-12 | $11.50 | $11.50 | 3,128,300 | — | — |
| 2024-11-11 | $11.42 | $11.42 | 1,626,500 | — | — |
| 2024-11-08 | $11.41 | $11.41 | 1,599,200 | — | — |
| 2024-11-07 | $11.39 | $11.39 | 3,503,300 | — | — |
| 2024-11-06 | $11.17 | $11.17 | 2,119,200 | — | — |
| 2024-11-05 | $10.80 | $10.80 | 2,504,900 | — | — |
| 2024-11-04 | $10.66 | $10.66 | 2,258,800 | — | — |
| 2024-11-01 | $10.47 | $10.47 | 2,376,200 | — | — |
| 2024-10-31 | $10.41 | $10.41 | 2,240,600 | — | — |
| 2024-10-30 | $10.61 | $10.61 | 3,056,800 | — | — |
| 2024-10-29 | $10.93 | $10.93 | 4,983,200 | — | — |
| 2024-10-28 | $10.95 | $10.95 | 3,301,000 | — | — |
| 2024-10-25 | $11.00 | $11.00 | 2,606,600 | — | — |
| 2024-10-24 | $11.15 | $11.15 | 1,495,900 | — | — |
| 2024-10-23 | $11.08 | $11.08 | 2,400,000 | — | — |
| 2024-10-22 | $11.32 | $11.32 | 2,360,700 | — | — |
| 2024-10-21 | $11.33 | $11.33 | 4,366,700 | — | — |
| 2024-10-18 | $11.16 | $11.16 | 1,378,600 | — | — |
| 2024-10-17 | $11.17 | $11.17 | 2,468,300 | — | — |
| 2024-10-16 | $11.05 | $11.05 | 2,061,900 | — | — |
| 2024-10-15 | $10.96 | $10.96 | 3,499,100 | — | — |
| 2024-10-14 | $10.85 | $10.85 | 2,054,400 | — | — |
| 2024-10-11 | $10.77 | $10.77 | 3,142,500 | — | — |
| 2024-10-10 | $10.80 | $10.80 | 4,881,000 | — | — |
| 2024-10-09 | $10.80 | $10.80 | 1,624,900 | — | — |
| 2024-10-08 | $10.78 | $10.78 | 2,486,900 | — | — |
| 2024-10-07 | $10.46 | $10.46 | 2,672,600 | — | — |
| 2024-10-04 | $10.62 | $10.62 | 1,821,200 | — | — |
| 2024-10-03 | $10.63 | $10.63 | 1,291,900 | — | — |
| 2024-10-02 | $10.74 | $10.74 | 2,330,900 | — | — |
| 2024-10-01 | $10.81 | $10.81 | 1,700,700 | — | — |
| 2024-09-30 | $11.05 | $11.05 | 1,850,200 | — | — |
| 2024-09-27 | $11.13 | $11.13 | 1,478,700 | — | — |
| 2024-09-26 | $11.03 | $11.03 | 1,782,500 | — | — |
| 2024-09-25 | $10.88 | $10.88 | 1,851,600 | — | — |
| 2024-09-24 | $10.93 | $10.93 | 1,731,200 | — | — |
| 2024-09-23 | $10.95 | $10.95 | 2,455,500 | — | — |
| 2024-09-20 | $10.98 | $10.98 | 9,782,400 | — | — |
| 2024-09-19 | $11.02 | $11.02 | 3,621,400 | — | — |
| 2024-09-18 | $10.82 | $10.82 | 3,150,900 | — | — |
| 2024-09-17 | $10.87 | $10.87 | 3,217,900 | — | — |
| 2024-09-16 | $10.83 | $10.83 | 3,164,900 | — | — |
| 2024-09-13 | $10.89 | $10.89 | 3,594,400 | — | — |
| 2024-09-12 | $10.75 | $10.75 | 3,265,900 | — | — |
| 2024-09-11 | $10.62 | $10.62 | 1,557,800 | — | — |
| 2024-09-10 | $10.43 | $10.43 | 1,709,300 | — | — |
| 2024-09-09 | $10.50 | $10.50 | 1,837,600 | — | — |
| 2024-09-06 | $10.40 | $10.40 | 1,667,800 | — | — |
| 2024-09-05 | $10.51 | $10.51 | 1,399,000 | — | — |
| 2024-09-04 | $10.52 | $10.52 | 2,101,900 | — | — |
| 2024-09-03 | $10.63 | $10.63 | 1,698,100 | — | — |
| 2024-08-30 | $10.78 | $10.78 | 7,368,200 | — | — |
| 2024-08-29 | $10.87 | $10.87 | 2,077,600 | — | — |
| 2024-08-28 | $10.74 | $10.74 | 1,510,100 | — | — |
| 2024-08-27 | $10.82 | $10.82 | 1,568,400 | — | — |
| 2024-08-26 | $10.79 | $10.79 | 1,502,200 | — | — |
| 2024-08-23 | $10.94 | $10.94 | 1,946,100 | — | — |
| 2024-08-22 | $10.80 | $10.80 | 2,399,500 | — | — |
| 2024-08-21 | $10.83 | $10.83 | 2,141,100 | — | — |
| 2024-08-20 | $10.72 | $10.72 | 1,934,200 | — | — |
| 2024-08-19 | $10.54 | $10.54 | 1,406,000 | — | — |
| 2024-08-16 | $10.42 | $10.42 | 2,137,400 | — | — |
| 2024-08-15 | $10.51 | $10.51 | 1,958,700 | — | — |
| 2024-08-14 | $10.27 | $10.27 | 1,898,200 | — | — |
| 2024-08-13 | $10.26 | $10.26 | 1,930,400 | — | — |
| 2024-08-12 | $10.16 | $10.16 | 2,014,200 | — | — |
| 2024-08-09 | $10.38 | $10.38 | 2,649,000 | — | — |
| 2024-08-08 | $10.21 | $10.21 | 2,180,300 | — | — |
| 2024-08-07 | $10.16 | $10.16 | 3,696,300 | — | — |
| 2024-08-06 | $10.04 | $10.04 | 2,917,900 | — | — |
| 2024-08-05 | $9.97 | $9.97 | 3,934,500 | — | — |
| 2024-08-02 | $10.22 | $10.22 | 4,307,100 | — | — |
| 2024-08-01 | $10.22 | $10.22 | 9,418,700 | — | — |
| 2024-07-31 | $10.26 | $10.26 | 15,252,600 | — | — |
| 2024-07-30 | $11.03 | $11.03 | 2,679,400 | — | — |
| 2024-07-29 | $11.05 | $11.05 | 2,177,600 | — | — |
| 2024-07-26 | $11.10 | $11.10 | 3,335,600 | — | — |
| 2024-07-25 | $11.01 | $11.01 | 3,477,600 | — | — |
| 2024-07-24 | $11.03 | $11.03 | 2,530,200 | — | — |
| 2024-07-23 | $11.16 | $11.16 | 3,244,700 | — | — |
| 2024-07-22 | $11.23 | $11.23 | 2,583,000 | — | — |
| 2024-07-19 | $11.19 | $11.19 | 1,792,900 | — | — |
| 2024-07-18 | $11.28 | $11.28 | 6,071,000 | — | — |
| 2024-07-17 | $11.24 | $11.24 | 5,074,800 | — | — |
| 2024-07-16 | $11.33 | $11.33 | 6,086,100 | — | — |
| 2024-07-15 | $11.26 | $11.26 | 2,758,900 | — | — |
| 2024-07-12 | $11.15 | $11.15 | 3,022,100 | — | — |
| 2024-07-11 | $11.16 | $11.16 | 3,507,700 | — | — |
| 2024-07-10 | $11.12 | $11.12 | 5,683,700 | — | — |
| 2024-07-09 | $11.01 | $11.01 | 3,440,500 | — | — |
| 2024-07-08 | $11.19 | $11.19 | 6,135,400 | — | — |
| 2024-07-05 | $11.12 | $11.12 | 5,132,800 | — | — |
| 2024-07-03 | $11.10 | $11.10 | 1,863,300 | — | — |
| 2024-07-02 | $11.06 | $11.06 | 5,184,200 | — | — |
| 2024-07-01 | $11.10 | $11.10 | 6,835,200 | — | — |
| 2024-06-28 | $11.11 | $11.11 | 22,557,400 | — | — |
| 2024-06-27 | $11.50 | $11.50 | 5,344,500 | — | — |
| 2024-06-26 | $11.50 | $11.50 | 2,841,000 | — | — |
| 2024-06-25 | $11.48 | $11.48 | 2,336,200 | — | — |
| 2024-06-24 | $11.47 | $11.47 | 2,113,900 | — | — |
| 2024-06-21 | $11.49 | $11.49 | 5,558,600 | — | — |
| 2024-06-20 | $11.25 | $11.25 | 2,172,000 | — | — |
| 2024-06-18 | $11.42 | $11.42 | 1,568,400 | — | — |
| 2024-06-17 | $11.52 | $11.52 | 1,634,100 | — | — |
| 2024-06-14 | $11.61 | $11.61 | 3,372,800 | — | — |
| 2024-06-13 | $11.56 | $11.56 | 2,262,100 | — | — |
| 2024-06-12 | $11.57 | $11.57 | 4,686,700 | — | — |
| 2024-06-11 | $11.66 | $11.66 | 1,820,700 | — | — |
| 2024-06-10 | $11.64 | $11.64 | 2,965,900 | — | — |
| 2024-06-07 | $11.48 | $11.48 | 2,206,800 | — | — |
| 2024-06-06 | $11.45 | $11.45 | 2,984,900 | — | — |
| 2024-06-05 | $11.45 | $11.45 | 3,442,800 | — | — |
| 2024-06-04 | $11.39 | $11.39 | 4,592,200 | — | — |
| 2024-06-03 | $11.18 | $11.18 | 4,337,100 | — | — |
| 2024-05-31 | $11.18 | $11.18 | 16,472,300 | — | — |
| 2024-05-30 | $11.28 | $11.28 | 10,214,100 | — | — |
| 2024-05-29 | $11.45 | $11.45 | 19,013,900 | — | — |
| 2024-05-28 | $11.89 | $11.89 | 2,843,100 | — | — |
| 2024-05-24 | $11.98 | $11.98 | 4,087,700 | — | — |
| 2024-05-23 | $11.67 | $11.67 | 6,050,600 | — | — |
| 2024-05-22 | $11.78 | $11.78 | 6,900,300 | — | — |
| 2024-05-21 | $11.47 | $11.47 | 2,298,800 | — | — |
| 2024-05-20 | $11.45 | $11.45 | 4,476,500 | — | — |
| 2024-05-17 | $11.21 | $11.21 | 2,469,700 | — | — |
| 2024-05-16 | $10.98 | $10.98 | 5,649,300 | — | — |
| 2024-05-15 | $10.78 | $10.78 | 2,507,900 | — | — |
| 2024-05-14 | $10.61 | $10.61 | 1,766,500 | — | — |
| 2024-05-13 | $10.57 | $10.57 | 2,212,600 | — | — |
| 2024-05-10 | $10.62 | $10.62 | 1,453,500 | — | — |
| 2024-05-09 | $10.67 | $10.67 | 2,299,100 | — | — |
| 2024-05-08 | $10.90 | $10.90 | 2,202,000 | — | — |
| 2024-05-07 | $10.86 | $10.86 | 1,987,600 | — | — |
| 2024-05-06 | $10.91 | $10.91 | 1,565,800 | — | — |
| 2024-05-03 | $10.81 | $10.81 | 2,326,200 | — | — |
| 2024-05-02 | $10.68 | $10.68 | 3,662,000 | — | — |
| 2024-05-01 | $10.55 | $10.55 | 6,995,700 | — | — |
| 2024-04-30 | $11.22 | $11.22 | 3,055,400 | — | — |
| 2024-04-29 | $11.46 | $11.46 | 2,543,800 | — | — |
| 2024-04-26 | $11.50 | $11.50 | 1,850,800 | — | — |
| 2024-04-25 | $11.50 | $11.50 | 2,024,000 | — | — |
| 2024-04-24 | $11.53 | $11.53 | 2,265,300 | — | — |
| 2024-04-23 | $11.49 | $11.49 | 4,474,500 | — | — |
| 2024-04-22 | $11.40 | $11.40 | 2,638,100 | — | — |
| 2024-04-19 | $11.44 | $11.44 | 3,602,400 | — | — |
| 2024-04-18 | $11.42 | $11.42 | 2,172,000 | — | — |
| 2024-04-17 | $11.42 | $11.42 | 3,470,100 | — | — |
| 2024-04-16 | $11.54 | $11.54 | 2,581,400 | — | — |
| 2024-04-15 | $11.48 | $11.48 | 2,753,300 | — | — |
| 2024-04-12 | $11.71 | $11.71 | 2,187,200 | — | — |
| 2024-04-11 | $11.81 | $11.81 | 2,602,300 | — | — |
| 2024-04-10 | $11.80 | $11.80 | 2,604,000 | — | — |
| 2024-04-09 | $11.89 | $11.89 | 2,966,800 | — | — |
| 2024-04-08 | $11.78 | $11.78 | 4,895,400 | — | — |
| 2024-04-05 | $11.66 | $11.66 | 13,679,400 | — | — |
| 2024-04-04 | $11.78 | $11.78 | 1,816,900 | — | — |
| 2024-04-03 | $11.78 | $11.78 | 2,538,300 | — | — |
| 2024-04-02 | $11.68 | $11.68 | 2,574,700 | — | — |
| 2024-04-01 | $11.80 | $11.80 | 3,693,600 | — | — |
| 2024-03-28 | $11.96 | $11.96 | 2,754,200 | — | — |
| 2024-03-27 | $11.90 | $11.90 | 1,943,100 | — | — |
| 2024-03-26 | $11.94 | $11.94 | 1,772,100 | — | — |
| 2024-03-25 | $11.95 | $11.95 | 2,569,600 | — | — |
| 2024-03-22 | $12.01 | $12.01 | 2,070,500 | — | — |
| 2024-03-21 | $12.06 | $12.06 | 2,818,300 | — | — |
| 2024-03-20 | $11.94 | $11.94 | 3,434,500 | — | — |
| 2024-03-19 | $11.89 | $11.89 | 2,519,600 | — | — |
| 2024-03-18 | $11.79 | $11.79 | 3,270,700 | — | — |
| 2024-03-15 | $11.80 | $11.80 | 12,229,600 | — | — |
| 2024-03-14 | $12.12 | $12.12 | 3,908,000 | — | — |
| 2024-03-13 | $12.26 | $12.26 | 4,796,400 | — | — |
| 2024-03-12 | $12.39 | $12.39 | 1,690,800 | — | — |
| 2024-03-11 | $12.40 | $12.40 | 3,364,100 | — | — |
| 2024-03-08 | $12.63 | $12.63 | 4,777,100 | — | — |
| 2024-03-07 | $12.17 | $12.17 | 5,661,100 | — | — |
| 2024-03-06 | $11.85 | $11.85 | 3,494,700 | — | — |
| 2024-03-05 | $11.52 | $11.52 | 9,084,200 | — | — |
| 2024-03-04 | $11.86 | $11.86 | 11,432,600 | — | — |
| 2024-03-01 | $11.66 | $11.66 | 16,783,100 | — | — |
| 2024-02-29 | $11.71 | $11.71 | 7,321,800 | — | — |
| 2024-02-28 | $11.60 | $11.60 | 3,206,000 | — | — |
| 2024-02-27 | $11.54 | $11.54 | 2,102,300 | — | — |
| 2024-02-26 | $11.58 | $11.58 | 3,046,000 | — | — |
| 2024-02-23 | $11.36 | $11.36 | 1,569,100 | — | — |
| 2024-02-22 | $11.27 | $11.27 | 1,496,900 | — | — |
| 2024-02-21 | $11.20 | $11.20 | 1,964,500 | — | — |
| 2024-02-20 | $11.32 | $11.32 | 1,484,100 | — | — |
| 2024-02-16 | $11.48 | $11.48 | 1,428,300 | — | — |
| 2024-02-15 | $11.59 | $11.59 | 4,012,900 | — | — |
| 2024-02-14 | $11.31 | $11.31 | 2,374,600 | — | — |
| 2024-02-13 | $11.08 | $11.08 | 1,988,000 | — | — |
| 2024-02-12 | $11.24 | $11.24 | 2,344,700 | — | — |
| 2024-02-09 | $11.25 | $11.25 | 1,703,700 | — | — |
| 2024-02-08 | $11.21 | $11.21 | 1,777,400 | — | — |
| 2024-02-07 | $11.01 | $11.01 | 1,456,200 | — | — |
| 2024-02-06 | $10.86 | $10.86 | 1,187,700 | — | — |
| 2024-02-05 | $10.87 | $10.87 | 1,434,500 | — | — |
| 2024-02-02 | $11.00 | $11.00 | 1,413,400 | — | — |
| 2024-02-01 | $11.05 | $11.05 | 2,596,800 | — | — |
| 2024-01-31 | $10.99 | $10.99 | 1,386,900 | — | — |
| 2024-01-30 | $11.11 | $11.11 | 1,889,600 | — | — |
| 2024-01-29 | $11.18 | $11.18 | 1,323,100 | — | — |
| 2024-01-26 | $11.05 | $11.05 | 1,370,200 | — | — |
| 2024-01-25 | $10.97 | $10.97 | 958,500 | — | — |
| 2024-01-24 | $11.01 | $11.01 | 1,848,600 | — | — |
| 2024-01-23 | $11.03 | $11.03 | 1,030,800 | — | — |
| 2024-01-22 | $11.02 | $11.02 | 1,539,400 | — | — |
| 2024-01-19 | $10.94 | $10.94 | 1,047,200 | — | — |
| 2024-01-18 | $10.89 | $10.89 | 1,301,800 | — | — |
| 2024-01-17 | $10.88 | $10.88 | 1,279,700 | — | — |
| 2024-01-16 | $10.91 | $10.91 | 1,479,400 | — | — |
| 2024-01-12 | $10.93 | $10.93 | 2,011,700 | — | — |
| 2024-01-11 | $11.02 | $11.02 | 2,307,300 | — | — |
| 2024-01-10 | $10.97 | $10.97 | 2,084,300 | — | — |
| 2024-01-09 | $10.86 | $10.86 | 1,591,400 | — | — |
| 2024-01-08 | $10.92 | $10.92 | 3,781,900 | — | — |
| 2024-01-05 | $10.73 | $10.73 | 3,300,500 | — | — |
| 2024-01-04 | $10.67 | $10.67 | 10,171,400 | — | — |
| 2024-01-03 | $10.91 | $10.91 | 1,333,000 | — | — |
| 2024-01-02 | $11.10 | $11.10 | 1,306,300 | — | — |